Houlihan Lokey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	127.48	129.71	126.78	129.07	129.07	1.24%	774,511
Sep 24, 2026	129.83	130.74	125.34	127.49	127.49	-1.89%	1,284,120
Sep 23, 2026	130.12	131.22	127.96	129.94	129.94	-0.79%	513,113
Sep 22, 2026	133.98	135.46	127.52	130.97	130.97	-1.24%	844,768
Sep 21, 2026	132.65	134.10	131.01	132.61	132.61	1.58%	867,044
Sep 18, 2026	131.54	132.80	130.47	130.55	130.55	-1.59%	1,928,875
Sep 17, 2026	131.84	135.02	130.22	132.66	132.66	1.78%	986,004
Sep 16, 2026	133.33	134.69	129.13	130.34	130.34	-2.53%	612,879
Sep 15, 2026	137.03	137.83	133.42	133.73	133.73	-2.97%	945,285
Sep 14, 2026	136.96	139.77	135.73	137.82	137.82	0.89%	778,337
Sep 11, 2026	137.17	140.59	135.56	136.61	136.61	0.47%	911,379
Sep 10, 2026	134.94	141.08	134.18	135.97	135.97	0.52%	1,321,838
Sep 9, 2026	135.04	136.43	133.61	135.27	135.27	-0.09%	748,707
Sep 8, 2026	135.84	137.46	134.77	135.39	135.39	-1.25%	477,760
Sep 4, 2026	134.79	137.21	133.94	137.11	137.11	0.18%	655,204
Sep 3, 2026	135.13	138.90	134.65	136.86	136.86	2.74%	819,837
Sep 2, 2026	132.36	135.24	131.59	133.21	133.21	0.23%	708,988
Sep 1, 2026	130.90	135.98	129.31	132.90	132.90	0.23%	768,850
Aug 31, 2026	131.04	133.83	131.04	133.29	132.59	0.20%	615,101
Aug 28, 2026	131.55	133.93	130.68	133.02	132.32	1.69%	684,410
Aug 27, 2026	128.62	132.02	128.62	130.81	130.12	0.78%	491,859
Aug 26, 2026	128.72	130.58	127.73	129.80	129.12	0.59%	675,521
Aug 25, 2026	128.96	129.55	127.20	129.04	128.36	0.07%	526,425
Aug 24, 2026	129.78	131.36	128.21	128.95	128.27	-0.08%	503,266
Aug 21, 2026	128.77	131.24	128.22	129.05	128.37	0.77%	797,571
Aug 20, 2026	129.08	130.96	127.51	128.06	127.39	-1.56%	560,277
Aug 19, 2026	127.73	133.68	127.19	130.09	129.41	2.43%	923,140
Aug 18, 2026	125.63	128.79	124.01	127.01	126.34	1.43%	600,958
Aug 17, 2026	127.60	128.43	125.19	125.22	124.56	-2.69%	569,476
Aug 14, 2026	131.81	133.36	128.38	128.68	128.00	-2.67%	741,162
Aug 13, 2026	123.59	132.37	123.49	132.21	131.52	7.12%	1,079,771
Aug 12, 2026	125.45	125.97	123.15	123.42	122.77	-1.62%	761,579
Aug 11, 2026	124.70	126.75	124.05	125.45	124.79	1.67%	757,877
Aug 10, 2026	127.58	128.13	122.19	123.39	122.74	-4.35%	1,774,692
Aug 7, 2026	127.81	130.11	127.23	129.00	128.32	1.11%	570,250
Aug 6, 2026	133.00	133.00	126.76	127.58	126.91	-0.48%	1,322,823
Aug 5, 2026	128.29	129.40	126.69	128.19	127.52	-0.05%	966,754
Aug 4, 2026	125.87	129.21	125.81	128.25	127.58	2.21%	763,140
Aug 3, 2026	125.45	128.26	120.47	125.48	124.82	-0.01%	833,273
Jul 31, 2026	127.53	128.89	124.76	125.49	124.83	-2.22%	890,738
Jul 30, 2026	120.12	129.41	112.83	128.34	127.67	-7.72%	3,795,282
Jul 29, 2026	143.39	145.13	138.60	139.08	138.35	-4.39%	870,364
Jul 28, 2026	142.41	147.01	140.53	145.47	144.71	2.99%	1,119,417
Jul 27, 2026	142.07	144.48	140.49	141.25	140.51	0.73%	623,914
Jul 24, 2026	139.00	141.00	138.56	140.23	139.49	1.76%	623,457
Jul 23, 2026	137.60	139.27	137.00	137.81	137.09	-1.12%	715,168
Jul 22, 2026	140.19	141.51	138.30	139.37	138.64	-0.36%	792,421
Jul 21, 2026	139.79	141.42	139.09	139.87	139.14	-0.01%	508,454
Jul 20, 2026	140.71	140.71	137.02	139.88	139.15	-0.09%	629,763
Jul 17, 2026	141.30	143.94	139.96	140.01	139.27	-2.30%	712,325